KissMeData/204270/min/candle-20230731.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230731	201200	1741696470	9530	9530	9530	9530	4389
3	20230731	201100	1741696470	9530	9530	9530	9530	0
4	20230731	201000	1741696470	9530	9530	9530	9530	0
5	20230731	200900	1741696470	9530	9530	9530	9530	0
6	20230731	200800	1741696470	9530	9530	9530	9530	0
7	20230731	200700	1741696470	9530	9530	9530	9530	0
8	20230731	200600	1741696470	9530	9530	9530	9530	0
9	20230731	200500	1741696470	9530	9530	9530	9530	0
10	20230731	200400	1741696470	9530	9530	9530	9530	0
11	20230731	200300	1741696470	9530	9530	9530	9530	0
12	20230731	200200	1741696470	9530	9530	9530	9530	0
13	20230731	200100	1741696470	9530	9530	9530	9530	0
14	20230731	200000	1741696470	9530	9530	9530	9530	0
15	20230731	195900	1741696470	9530	9530	9530	9530	0
16	20230731	195800	1741696470	9530	9530	9530	9530	0
17	20230731	195700	1741696470	9530	9530	9530	9530	0
18	20230731	195600	1741696470	9530	9530	9530	9530	0
19	20230731	195500	1741696470	9530	9530	9530	9530	0
20	20230731	195400	1741696470	9530	9530	9530	9530	0
21	20230731	195300	1741696470	9530	9530	9530	9530	0
22	20230731	195200	1741696470	9530	9530	9530	9530	0
23	20230731	195100	1741696470	9530	9530	9530	9530	0
24	20230731	195000	1741696470	9530	9530	9530	9530	0
25	20230731	194900	1741696470	9530	9530	9530	9530	0
26	20230731	194800	1741696470	9530	9530	9530	9530	0
27	20230731	194700	1741696470	9530	9530	9530	9530	0
28	20230731	194600	1741696470	9530	9530	9530	9530	0
29	20230731	194500	1741696470	9530	9530	9530	9530	0
30	20230731	194400	1741696470	9530	9530	9530	9530	0
31	20230731	194300	1741696470	9530	9530	9530	9530	0
32	20230731	194200	1741696470	9530	9530	9530	9530	4389
33	20230731	194100	1741696470	9530	9530	9530	9530	0
34	20230731	194000	1741696470	9530	9530	9530	9530	0
35	20230731	193900	1741696470	9530	9530	9530	9530	0
36	20230731	193800	1741696470	9530	9530	9530	9530	0
37	20230731	193700	1741696470	9530	9530	9530	9530	0
38	20230731	193600	1741696470	9530	9530	9530	9530	0
39	20230731	193500	1741696470	9530	9530	9530	9530	0
40	20230731	193400	1741696470	9530	9530	9530	9530	0
41	20230731	193300	1741696470	9530	9530	9530	9530	0
42	20230731	193200	1741696470	9530	9530	9530	9530	0
43	20230731	193100	1741696470	9530	9530	9530	9530	0
44	20230731	193000	1741696470	9530	9530	9530	9530	0
45	20230731	192900	1741696470	9530	9530	9530	9530	0
46	20230731	192800	1741696470	9530	9530	9530	9530	0
47	20230731	192700	1741696470	9530	9530	9530	9530	0
48	20230731	192600	1741696470	9530	9530	9530	9530	0
49	20230731	192500	1741696470	9530	9530	9530	9530	0
50	20230731	192400	1741696470	9530	9530	9530	9530	0
51	20230731	192300	1741696470	9530	9530	9530	9530	0
52	20230731	192200	1741696470	9530	9530	9530	9530	0
53	20230731	192100	1741696470	9530	9530	9530	9530	0
54	20230731	192000	1741696470	9530	9530	9530	9530	0
55	20230731	191900	1741696470	9530	9530	9530	9530	0
56	20230731	191800	1741696470	9530	9530	9530	9530	0
57	20230731	191700	1741696470	9530	9530	9530	9530	0
58	20230731	191600	1741696470	9530	9530	9530	9530	0
59	20230731	191500	1741696470	9530	9530	9530	9530	0
60	20230731	191400	1741696470	9530	9530	9530	9530	0
61	20230731	191300	1741696470	9530	9530	9530	9530	0
62	20230731	191200	1741696470	9530	9530	9530	9530	4389
63	20230731	191100	1741696470	9530	9530	9530	9530	0
64	20230731	191000	1741696470	9530	9530	9530	9530	0
65	20230731	190900	1741696470	9530	9530	9530	9530	0
66	20230731	190800	1741696470	9530	9530	9530	9530	0
67	20230731	190700	1741696470	9530	9530	9530	9530	0
68	20230731	190600	1741696470	9530	9530	9530	9530	0
69	20230731	190500	1741696470	9530	9530	9530	9530	0
70	20230731	190400	1741696470	9530	9530	9530	9530	0
71	20230731	190300	1741696470	9530	9530	9530	9530	0
72	20230731	190200	1741696470	9530	9530	9530	9530	0
73	20230731	190100	1741696470	9530	9530	9530	9530	0
74	20230731	190000	1741696470	9530	9530	9530	9530	0
75	20230731	185900	1741696470	9530	9530	9530	9530	0
76	20230731	185800	1741696470	9530	9530	9530	9530	0
77	20230731	185700	1741696470	9530	9530	9530	9530	0
78	20230731	185600	1741696470	9530	9530	9530	9530	0
79	20230731	185500	1741696470	9530	9530	9530	9530	0
80	20230731	185400	1741696470	9530	9530	9530	9530	0
81	20230731	185300	1741696470	9530	9530	9530	9530	0
82	20230731	185200	1741696470	9530	9530	9530	9530	0
83	20230731	185100	1741696470	9530	9530	9530	9530	0
84	20230731	185000	1741696470	9530	9530	9530	9530	0
85	20230731	184900	1741696470	9530	9530	9530	9530	0
86	20230731	184800	1741696470	9530	9530	9530	9530	0
87	20230731	184700	1741696470	9530	9530	9530	9530	0
88	20230731	184600	1741696470	9530	9530	9530	9530	0
89	20230731	184500	1741696470	9530	9530	9530	9530	0
90	20230731	184400	1741696470	9530	9530	9530	9530	0
91	20230731	184300	1741696470	9530	9530	9530	9530	0
92	20230731	184200	1741696470	9530	9530	9530	9530	4389
93	20230731	184100	1741696470	9530	9530	9530	9530	0
94	20230731	184000	1741696470	9530	9530	9530	9530	0
95	20230731	183900	1741696470	9530	9530	9530	9530	0
96	20230731	183800	1741696470	9530	9530	9530	9530	0
97	20230731	183700	1741696470	9530	9530	9530	9530	0
98	20230731	183600	1741696470	9530	9530	9530	9530	0
99	20230731	183500	1741696470	9530	9530	9530	9530	0
100	20230731	183400	1741696470	9530	9530	9530	9530	0
101	20230731	183300	1741696470	9530	9530	9530	9530	0
102	20230731	183200	1741696470	9530	9530	9530	9530	0
103	20230731	183100	1741696470	9530	9530	9530	9530	0
104	20230731	183000	1741696470	9530	9530	9530	9530	0
105	20230731	182900	1741696470	9530	9530	9530	9530	0
106	20230731	182800	1741696470	9530	9530	9530	9530	0
107	20230731	182700	1741696470	9530	9530	9530	9530	0
108	20230731	182600	1741696470	9530	9530	9530	9530	0
109	20230731	182500	1741696470	9530	9530	9530	9530	0
110	20230731	182400	1741696470	9530	9530	9530	9530	0
111	20230731	182300	1741696470	9530	9530	9530	9530	0
112	20230731	182200	1741696470	9530	9530	9530	9530	0
113	20230731	182100	1741696470	9530	9530	9530	9530	0
114	20230731	182000	1741696470	9530	9530	9530	9530	0
115	20230731	181900	1741696470	9530	9530	9530	9530	0
116	20230731	181800	1741696470	9530	9530	9530	9530	0
117	20230731	181700	1741696470	9530	9530	9530	9530	0
118	20230731	181600	1741696470	9530	9530	9530	9530	0
119	20230731	181500	1741696470	9530	9530	9530	9530	0
120	20230731	181400	1741696470	9530	9530	9530	9530	0
121	20230731	181300	1741696470	9530	9530	9530	9530	0
122	20230731	181200	1741696470	9530	9530	9530	9530	4389
123	20230731	181100	1741696470	9530	9530	9530	9530	0
124	20230731	181000	1741696470	9530	9530	9530	9530	0
125	20230731	180900	1741696470	9530	9530	9530	9530	0
126	20230731	180800	1741696470	9530	9530	9530	9530	0
127	20230731	180700	1741696470	9530	9530	9530	9530	0
128	20230731	180600	1741696470	9530	9530	9530	9530	0
129	20230731	180500	1741696470	9530	9530	9530	9530	0
130	20230731	180400	1741696470	9530	9530	9530	9530	0
131	20230731	180300	1741696470	9530	9530	9530	9530	0
132	20230731	180200	1741696470	9530	9530	9530	9530	0
133	20230731	180100	1741696470	9530	9530	9530	9530	0
134	20230731	180000	1741696470	9530	9530	9530	9530	0
135	20230731	175900	1741696470	9530	9530	9530	9530	0
136	20230731	175800	1741696470	9530	9530	9530	9530	0
137	20230731	175700	1741696470	9530	9530	9530	9530	0
138	20230731	175600	1741696470	9530	9530	9530	9530	0
139	20230731	175500	1741696470	9530	9530	9530	9530	0
140	20230731	175400	1741696470	9530	9530	9530	9530	0
141	20230731	175300	1741696470	9530	9530	9530	9530	0
142	20230731	175200	1741696470	9530	9530	9530	9530	0
143	20230731	175100	1741696470	9530	9530	9530	9530	0
144	20230731	175000	1741696470	9530	9530	9530	9530	0
145	20230731	174900	1741696470	9530	9530	9530	9530	0
146	20230731	174800	1741696470	9530	9530	9530	9530	0
147	20230731	174700	1741696470	9530	9530	9530	9530	0
148	20230731	174600	1741696470	9530	9530	9530	9530	0
149	20230731	174500	1741696470	9530	9530	9530	9530	0
150	20230731	174400	1741696470	9530	9530	9530	9530	0
151	20230731	174300	1741696470	9530	9530	9530	9530	0
152	20230731	174200	1741696470	9530	9530	9530	9530	4389
153	20230731	174100	1741696470	9530	9530	9530	9530	0
154	20230731	174000	1741696470	9530	9530	9530	9530	0
155	20230731	173900	1741696470	9530	9530	9530	9530	0
156	20230731	173800	1741696470	9530	9530	9530	9530	0
157	20230731	173700	1741696470	9530	9530	9530	9530	0
158	20230731	173600	1741696470	9530	9530	9530	9530	0
159	20230731	173500	1741696470	9530	9530	9530	9530	0
160	20230731	173400	1741696470	9530	9530	9530	9530	0
161	20230731	173300	1741696470	9530	9530	9530	9530	0
162	20230731	173200	1741696470	9530	9530	9530	9530	0
163	20230731	173100	1741696470	9530	9530	9530	9530	0
164	20230731	173000	1741696470	9530	9530	9530	9530	0
165	20230731	172900	1741696470	9530	9530	9530	9530	0
166	20230731	172800	1741696470	9530	9530	9530	9530	0
167	20230731	172700	1741696470	9530	9530	9530	9530	0
168	20230731	172600	1741696470	9530	9530	9530	9530	0
169	20230731	172500	1741696470	9530	9530	9530	9530	0
170	20230731	172400	1741696470	9530	9530	9530	9530	0
171	20230731	172300	1741696470	9530	9530	9530	9530	0
172	20230731	172200	1741696470	9530	9530	9530	9530	0
173	20230731	172100	1741696470	9530	9530	9530	9530	0
174	20230731	172000	1741696470	9530	9530	9530	9530	0
175	20230731	171900	1741696470	9530	9530	9530	9530	0
176	20230731	171800	1741696470	9530	9530	9530	9530	0
177	20230731	171700	1741696470	9530	9530	9530	9530	0
178	20230731	171600	1741696470	9530	9530	9530	9530	0
179	20230731	171500	1741696470	9530	9530	9530	9530	0
180	20230731	171400	1741696470	9530	9530	9530	9530	0
181	20230731	171300	1741696470	9530	9530	9530	9530	0
182	20230731	171200	1741696470	9530	9530	9530	9530	4389
183	20230731	171100	1741696470	9530	9530	9530	9530	0
184	20230731	171000	1741696470	9530	9530	9530	9530	0
185	20230731	170900	1741696470	9530	9530	9530	9530	0
186	20230731	170800	1741696470	9530	9530	9530	9530	0
187	20230731	170700	1741696470	9530	9530	9530	9530	0
188	20230731	170600	1741696470	9530	9530	9530	9530	0
189	20230731	170500	1741696470	9530	9530	9530	9530	0
190	20230731	170400	1741696470	9530	9530	9530	9530	0
191	20230731	170300	1741696470	9530	9530	9530	9530	0
192	20230731	170200	1741696470	9530	9530	9530	9530	0
193	20230731	170100	1741696470	9530	9530	9530	9530	0
194	20230731	170000	1741696470	9530	9530	9530	9530	0
195	20230731	165900	1741696470	9530	9530	9530	9530	0
196	20230731	165800	1741696470	9530	9530	9530	9530	0
197	20230731	165700	1741696470	9530	9530	9530	9530	0
198	20230731	165600	1741696470	9530	9530	9530	9530	0
199	20230731	165500	1741696470	9530	9530	9530	9530	0
200	20230731	165400	1741696470	9530	9530	9530	9530	0
201	20230731	165300	1741696470	9530	9530	9530	9530	0
202	20230731	165200	1741696470	9530	9530	9530	9530	0
203	20230731	165100	1741696470	9530	9530	9530	9530	0
204	20230731	165000	1741696470	9530	9530	9530	9530	0
205	20230731	164900	1741696470	9530	9530	9530	9530	0
206	20230731	164800	1741696470	9530	9530	9530	9530	0
207	20230731	164700	1741696470	9530	9530	9530	9530	0
208	20230731	164600	1741696470	9530	9530	9530	9530	0
209	20230731	164500	1741696470	9530	9530	9530	9530	0
210	20230731	164400	1741696470	9530	9530	9530	9530	0
211	20230731	164300	1741696470	9530	9530	9530	9530	0
212	20230731	164200	1741696470	9530	9530	9530	9530	4389
213	20230731	164100	1741696470	9530	9530	9530	9530	0
214	20230731	164000	1741696470	9530	9530	9530	9530	0
215	20230731	163900	1741696470	9530	9530	9530	9530	0
216	20230731	163800	1741696470	9530	9530	9530	9530	0
217	20230731	163700	1741696470	9530	9530	9530	9530	0
218	20230731	163600	1741696470	9530	9530	9530	9530	0
219	20230731	163500	1741696470	9530	9530	9530	9530	0
220	20230731	163400	1741696470	9530	9530	9530	9530	0
221	20230731	163300	1741696470	9530	9530	9530	9530	0
222	20230731	163200	1741696470	9530	9530	9530	9530	0
223	20230731	163100	1741696470	9530	9530	9530	9530	0
224	20230731	163000	1741696470	9530	9530	9530	9530	0
225	20230731	162900	1741696470	9530	9530	9530	9530	0
226	20230731	162800	1741696470	9530	9530	9530	9530	0
227	20230731	162700	1741696470	9530	9530	9530	9530	0
228	20230731	162600	1741696470	9530	9530	9530	9530	0
229	20230731	162500	1741696470	9530	9530	9530	9530	0
230	20230731	162400	1741696470	9530	9530	9530	9530	0
231	20230731	162300	1741696470	9530	9530	9530	9530	0
232	20230731	162200	1741696470	9530	9530	9530	9530	0
233	20230731	162100	1741696470	9530	9530	9530	9530	0
234	20230731	162000	1741696470	9530	9530	9530	9530	0
235	20230731	161900	1741696470	9530	9530	9530	9530	0
236	20230731	161800	1741696470	9530	9530	9530	9530	0
237	20230731	161700	1741696470	9530	9530	9530	9530	0
238	20230731	161600	1741696470	9530	9530	9530	9530	0
239	20230731	161500	1741696470	9530	9530	9530	9530	0
240	20230731	161400	1741696470	9530	9530	9530	9530	0
241	20230731	161300	1741696470	9530	9530	9530	9530	0
242	20230731	161200	1741696470	9530	9530	9530	9530	4389
243	20230731	161100	1741696470	9530	9530	9530	9530	0
244	20230731	161000	1741696470	9530	9530	9530	9530	0
245	20230731	160900	1741696470	9530	9530	9530	9530	0
246	20230731	160800	1741696470	9530	9530	9530	9530	0
247	20230731	160700	1741696470	9530	9530	9530	9530	0
248	20230731	160600	1741696470	9530	9530	9530	9530	0
249	20230731	160500	1741696470	9530	9530	9530	9530	0
250	20230731	160400	1741696470	9530	9530	9530	9530	0
251	20230731	160300	1741696470	9530	9530	9530	9530	0
252	20230731	160200	1741696470	9530	9530	9530	9530	0
253	20230731	160100	1741696470	9530	9530	9530	9530	0
254	20230731	160000	1741696470	9530	9530	9530	9530	0
255	20230731	155900	1741696470	9530	9530	9530	9530	0
256	20230731	155800	1741696470	9530	9530	9530	9530	0
257	20230731	155700	1741696470	9530	9530	9530	9530	0
258	20230731	155600	1741696470	9530	9530	9530	9530	0
259	20230731	155500	1741696470	9530	9530	9530	9530	0
260	20230731	155400	1741696470	9530	9530	9530	9530	0
261	20230731	155300	1741696470	9530	9530	9530	9530	0
262	20230731	155200	1741696470	9530	9530	9530	9530	0
263	20230731	155100	1741696470	9530	9530	9530	9530	0
264	20230731	155000	1741696470	9530	9530	9530	9530	0
265	20230731	154900	1741696470	9530	9530	9530	9530	0
266	20230731	154800	1741696470	9530	9530	9530	9530	0
267	20230731	154700	1741696470	9530	9530	9530	9530	0
268	20230731	154600	1741696470	9530	9530	9530	9530	0
269	20230731	154500	1741696470	9530	9530	9530	9530	0
270	20230731	154400	1741696470	9530	9530	9530	9530	0
271	20230731	154300	1741696470	9530	9530	9530	9530	0
272	20230731	154200	1741696470	9530	9530	9530	9530	4389
273	20230731	154100	1741696470	9530	9530	9530	9530	0
274	20230731	154000	1741696470	9530	9530	9530	9530	0
275	20230731	153900	1741696470	9530	9530	9530	9530	0
276	20230731	153800	1741696470	9530	9530	9530	9530	0
277	20230731	153700	1741696470	9530	9530	9530	9530	0
278	20230731	153600	1741696470	9530	9530	9530	9530	0
279	20230731	153500	1741696470	9530	9530	9530	9530	0
280	20230731	153400	1741696470	9530	9530	9530	9530	0
281	20230731	153300	1741696470	9530	9530	9530	9530	0
282	20230731	153200	1741696470	9530	9530	9530	9530	0
283	20230731	153100	1741696470	9530	9530	9530	9530	0
284	20230731	153000	1741696470	9530	9530	9530	9530	4389
285	20230731	152900	1699869300	9550	9550	9550	9550	0
286	20230731	152800	1699869300	9550	9550	9550	9550	0
287	20230731	152700	1699869300	9550	9550	9550	9550	0
288	20230731	152600	1699869300	9550	9550	9550	9550	0
289	20230731	152500	1699869300	9550	9550	9550	9550	0
290	20230731	152400	1699869300	9550	9550	9550	9550	0
291	20230731	152300	1699869300	9550	9550	9550	9550	0
292	20230731	152200	1699869300	9550	9550	9550	9550	0
293	20230731	152100	1699869300	9550	9550	9550	9550	0
294	20230731	152000	1699869300	9550	9550	9550	9550	0
295	20230731	151900	1699869300	9550	9570	9600	9550	495
296	20230731	151800	1695134210	9570	9570	9610	9570	383
297	20230731	151700	1691462740	9610	9590	9610	9560	1146
298	20230731	151600	1680475560	9560	9590	9590	9560	230
299	20230731	151500	1678275860	9590	9580	9590	9580	1017
300	20230731	151400	1668525580	9580	9530	9580	9530	120
301	20230731	151300	1667381930	9530	9530	9530	9530	10
302	20230731	151200	1667286630	9580	9580	9580	9580	0
303	20230731	151100	1667286630	9580	9560	9580	9530	33
304	20230731	151000	1666972010	9530	9560	9560	9530	409
305	20230731	150900	1663066940	9560	9560	9560	9560	10
306	20230731	150800	1662971340	9560	9560	9560	9560	10
307	20230731	150700	1662875740	9560	9580	9580	9560	20
308	20230731	150600	1662684340	9530	9530	9530	9520	202
309	20230731	150500	1660760590	9530	9580	9580	9530	1183
310	20230731	150400	1649483830	9580	9570	9580	9550	1039
311	20230731	150300	1639540680	9570	9570	9570	9570	66
312	20230731	150200	1638909060	9570	9570	9570	9570	20
313	20230731	150100	1638717660	9570	9570	9570	9570	10
314	20230731	150000	1638621960	9570	9570	9570	9570	10
315	20230731	145900	1638526260	9570	9550	9580	9550	150
316	20230731	145800	1637093440	9580	9580	9580	9580	10
317	20230731	145700	1636997640	9590	9530	9590	9520	1542
318	20230731	145600	1622315120	9600	9620	9620	9530	3248
319	20230731	145500	1591332560	9620	9620	9620	9620	10
320	20230731	145400	1591236360	9620	9620	9620	9620	20
321	20230731	145300	1591043960	9560	9630	9630	9560	1018
322	20230731	145200	1581307680	9630	9570	9630	9570	189
323	20230731	145100	1579498350	9570	9640	9640	9570	29
324	20230731	145000	1579219520	9640	9640	9640	9640	10
325	20230731	144900	1579123120	9640	9560	9640	9560	1020
326	20230731	144800	1569339540	9560	9570	9570	9560	20
327	20230731	144700	1569148240	9560	9550	9570	9540	285
328	20230731	144600	1566427840	9570	9540	9570	9540	48
329	20230731	144500	1565969020	9540	9570	9570	9540	11
330	20230731	144400	1565863780	9570	9570	9570	9570	10
331	20230731	144300	1565768080	9570	9530	9570	9520	1026
332	20230731	144200	1555954260	9530	9540	9570	9520	293
333	20230731	144100	1553163140	9580	9580	9580	9580	15
334	20230731	144000	1553019440	9580	9560	9580	9530	1642
335	20230731	143900	1537351760	9570	9580	9580	9570	44
336	20230731	143800	1536930550	9580	9580	9580	9580	30
337	20230731	143700	1536643150	9580	9580	9580	9580	11
338	20230731	143600	1536537770	9590	9590	9590	9590	11
339	20230731	143500	1536432280	9590	9590	9590	9590	102
340	20230731	143400	1535454100	9570	9560	9590	9560	86
341	20230731	143300	1534631610	9550	9550	9550	9550	17
342	20230731	143200	1534469260	9550	9550	9550	9550	477
343	20230731	143100	1529913910	9560	9560	9560	9560	62
344	20230731	143000	1529321190	9590	9560	9590	9560	28
345	20230731	142900	1529053210	9550	9550	9550	9550	0
346	20230731	142800	1529053210	9550	9550	9550	9550	0
347	20230731	142700	1529053210	9550	9560	9560	9550	143
348	20230731	142600	1527687460	9610	9560	9610	9560	108
349	20230731	142500	1526654580	9560	9560	9560	9560	0
350	20230731	142400	1526654580	9560	9560	9560	9560	65
351	20230731	142300	1526033180	9560	9610	9630	9560	1035
352	20230731	142200	1516137650	9580	9580	9580	9580	3
353	20230731	142100	1516108910	9560	9560	9560	9560	166
354	20230731	142000	1514521950	9560	9560	9560	9560	1
355	20230731	141900	1514512390	9560	9560	9560	9560	50
356	20230731	141800	1514034390	9550	9560	9560	9550	526
357	20230731	141700	1509005880	9550	9550	9550	9550	156
358	20230731	141600	1507516080	9550	9560	9560	9550	111
359	20230731	141500	1506454930	9560	9560	9560	9560	0
360	20230731	141400	1506454930	9560	9530	9560	9530	300
361	20230731	141300	1503592680	9530	9530	9530	9530	0
362	20230731	141200	1503592680	9530	9530	9530	9530	0
363	20230731	141100	1503592680	9530	9530	9530	9530	0
364	20230731	141000	1503592680	9530	9530	9530	9530	0
365	20230731	140900	1503592680	9530	9540	9540	9530	28
366	20230731	140800	1503325830	9540	9540	9540	9540	123
367	20230731	140700	1502152410	9550	9550	9550	9550	4
368	20230731	140600	1502114210	9550	9540	9550	9540	18
369	20230731	140500	1501942340	9540	9540	9540	9540	17
370	20230731	140400	1501780160	9520	9530	9530	9520	147
371	20230731	140300	1500379390	9510	9520	9520	9510	807
372	20230731	140200	1492701460	9530	9560	9560	9530	2295
373	20230731	140100	1470807480	9560	9560	9560	9560	0
374	20230731	140000	1470807480	9560	9560	9560	9560	0
375	20230731	135900	1470807480	9560	9580	9580	9560	110
376	20230731	135800	1469755860	9620	9620	9620	9620	1
377	20230731	135700	1469746240	9580	9580	9580	9580	0
378	20230731	135600	1469746240	9580	9580	9580	9580	9
379	20230731	135500	1469660020	9560	9560	9560	9560	0
380	20230731	135400	1469660020	9560	9560	9560	9560	100
381	20230731	135300	1468704020	9550	9560	9560	9550	170
382	20230731	135200	1467080290	9560	9560	9560	9560	20
383	20230731	135100	1466889090	9560	9560	9560	9560	115
384	20230731	135000	1465789690	9640	9640	9640	9640	0
385	20230731	134900	1465789690	9640	9640	9640	9640	0
386	20230731	134800	1465789690	9640	9640	9640	9640	0
387	20230731	134700	1465789690	9640	9630	9640	9560	273
388	20230731	134600	1463159690	9640	9600	9640	9600	134
389	20230731	134500	1461869640	9600	9600	9600	9600	0
390	20230731	134400	1461869640	9600	9610	9610	9600	102
391	20230731	134300	1460890430	9610	9610	9610	9610	3
392	20230731	134200	1460861600	9630	9630	9630	9630	0
393	20230731	134100	1460861600	9630	9530	9630	9530	869
394	20230731	134000	1452506710	9520	9520	9520	9520	6
395	20230731	133900	1452449590	9520	9530	9530	9520	17
396	20230731	133800	1452287720	9520	9520	9520	9520	0
397	20230731	133700	1452287720	9520	9520	9520	9520	0
398	20230731	133600	1452287720	9520	9520	9520	9520	135
399	20230731	133500	1451002520	9520	9530	9530	9520	682
400	20230731	133400	1444509870	9520	9530	9530	9520	368
401	20230731	133300	1441005510	9530	9530	9530	9530	0
402	20230731	133200	1441005510	9530	9550	9550	9530	310
403	20230731	133100	1438049500	9570	9570	9570	9570	1
404	20230731	133000	1438039930	9570	9570	9570	9570	12
405	20230731	132900	1437925090	9620	9620	9620	9620	1
406	20230731	132800	1437915470	9620	9570	9620	9570	303
407	20230731	132700	1435000810	9600	9600	9600	9600	157
408	20230731	132600	1433493610	9620	9620	9620	9620	0
409	20230731	132500	1433493610	9620	9570	9620	9570	829
410	20230731	132400	1425545720	9580	9580	9580	9580	0
411	20230731	132300	1425545720	9580	9510	9580	9510	161
412	20230731	132200	1424012860	9510	9530	9530	9510	1282
413	20230731	132100	1411816220	9540	9560	9560	9520	944
414	20230731	132000	1402817720	9590	9590	9590	9590	0
415	20230731	131900	1402817720	9590	9590	9590	9590	0
416	20230731	131800	1402817720	9590	9590	9590	9590	0
417	20230731	131700	1402817720	9590	9590	9590	9590	0
418	20230731	131600	1402817720	9590	9590	9590	9590	0
419	20230731	131500	1402817720	9590	9590	9590	9590	0
420	20230731	131400	1402817720	9590	9580	9590	9580	2
421	20230731	131300	1402798550	9550	9550	9550	9550	190
422	20230731	131200	1400984050	9550	9540	9550	9540	3664
423	20230731	131100	1365993350	9540	9540	9540	9540	5
424	20230731	131000	1365945650	9540	9540	9540	9540	125
425	20230731	130900	1364753150	9520	9530	9530	9520	100
426	20230731	130800	1363800950	9550	9600	9600	9530	5646
427	20230731	130700	1309803850	9580	9580	9580	9580	10
428	20230731	130600	1309708050	9580	9580	9580	9580	9
429	20230731	130500	1309621830	9580	9590	9590	9580	203
430	20230731	130400	1307677050	9600	9600	9600	9600	3
431	20230731	130300	1307648250	9600	9600	9600	9600	0
432	20230731	130200	1307648250	9600	9600	9600	9600	71
433	20230731	130100	1306966650	9600	9600	9600	9600	1
434	20230731	130000	1306957050	9600	9600	9600	9600	91
435	20230731	125900	1306083450	9590	9590	9590	9590	1
436	20230731	125800	1306073860	9580	9610	9610	9580	2584
437	20230731	125700	1281291670	9600	9600	9600	9600	0
438	20230731	125600	1281291670	9600	9610	9610	9600	900
439	20230731	125500	1272645030	9620	9620	9630	9620	1153
440	20230731	125400	1261552350	9620	9650	9650	9620	2000
441	20230731	125300	1242284590	9650	9650	9650	9650	50
442	20230731	125200	1241802090	9650	9650	9650	9650	0
443	20230731	125100	1241802090	9650	9650	9650	9650	0
444	20230731	125000	1241802090	9650	9650	9650	9650	130
445	20230731	124900	1240547590	9650	9650	9650	9650	0
446	20230731	124800	1240547590	9650	9660	9660	9650	150
447	20230731	124700	1239099590	9670	9670	9670	9670	0
448	20230731	124600	1239099590	9670	9670	9670	9670	0
449	20230731	124500	1239099590	9670	9670	9670	9670	0
450	20230731	124400	1239099590	9670	9670	9670	9670	518
451	20230731	124300	1234090530	9650	9650	9650	9650	0
452	20230731	124200	1234090530	9650	9650	9650	9650	351
453	20230731	124100	1230703380	9640	9660	9660	9640	1750
454	20230731	124000	1213821120	9670	9700	9700	9670	859
455	20230731	123900	1205490380	9700	9700	9700	9700	0
456	20230731	123800	1205490380	9700	9700	9700	9700	0
457	20230731	123700	1205490380	9700	9700	9700	9700	8
458	20230731	123600	1205412780	9700	9700	9700	9700	0
459	20230731	123500	1205412780	9700	9700	9700	9700	0
460	20230731	123400	1205412780	9700	9700	9700	9700	0
461	20230731	123300	1205412780	9700	9700	9700	9700	0
462	20230731	123200	1205412780	9700	9700	9700	9700	1
463	20230731	123100	1205403080	9660	9660	9660	9660	0
464	20230731	123000	1205403080	9660	9660	9660	9660	0
465	20230731	122900	1205403080	9660	9660	9660	9660	0
466	20230731	122800	1205403080	9660	9710	9710	9660	1462
467	20230731	122700	1191271520	9680	9690	9690	9680	636
468	20230731	122600	1185113500	9700	9700	9700	9700	1456
469	20230731	122500	1170990300	9730	9730	9730	9730	11
470	20230731	122400	1170883270	9710	9700	9710	9700	111
471	20230731	122300	1169805470	9700	9700	9700	9700	353
472	20230731	122200	1166381370	9690	9690	9690	9690	2
473	20230731	122100	1166361990	9700	9700	9700	9700	0
474	20230731	122000	1166361990	9700	9700	9700	9700	0
475	20230731	121900	1166361990	9700	9700	9700	9700	11
476	20230731	121800	1166255290	9690	9690	9690	9690	0
477	20230731	121700	1166255290	9690	9690	9690	9690	66
478	20230731	121600	1165615750	9690	9690	9690	9690	102
479	20230731	121500	1164627370	9690	9700	9700	9690	63
480	20230731	121400	1164016800	9700	9700	9700	9700	11
481	20230731	121300	1163910100	9690	9690	9700	9690	317
482	20230731	121200	1160838250	9700	9710	9710	9700	40
483	20230731	121100	1160449860	9690	9690	9690	9690	8
484	20230731	121000	1160372340	9690	9690	9690	9690	100
485	20230731	120900	1159403340	9690	9700	9700	9690	76
486	20230731	120800	1158666570	9700	9700	9700	9700	10
487	20230731	120700	1158569570	9700	9700	9700	9700	51
488	20230731	120600	1158074870	9710	9710	9710	9700	104
489	20230731	120500	1157066030	9710	9710	9710	9710	3
490	20230731	120400	1157036900	9710	9730	9730	9710	1098
491	20230731	120300	1146362780	9730	9730	9730	9730	0
492	20230731	120200	1146362780	9730	9730	9730	9730	0
493	20230731	120100	1146362780	9730	9730	9730	9730	20
494	20230731	120000	1146168180	9730	9730	9730	9730	48
495	20230731	115900	1145701140	9730	9740	9740	9730	245
496	20230731	115800	1143315010	9740	9740	9740	9740	20
497	20230731	115700	1143120210	9750	9750	9750	9750	35
498	20230731	115600	1142778960	9750	9750	9750	9750	30
499	20230731	115500	1142486460	9750	9750	9760	9740	593
500	20230731	115400	1136708460	9750	9750	9750	9750	0
501	20230731	115300	1136708460	9750	9750	9750	9750	20
502	20230731	115200	1136513460	9750	9750	9750	9750	1
503	20230731	115100	1136503710	9740	9740	9740	9740	0
504	20230731	115000	1136503710	9740	9740	9740	9740	4
505	20230731	114900	1136464750	9740	9760	9760	9740	468
506	20230731	114800	1131905710	9760	9770	9770	9760	335
507	20230731	114700	1128635420	9770	9770	9770	9770	0
508	20230731	114600	1128635420	9770	9770	9770	9770	0
509	20230731	114500	1128635420	9770	9770	9770	9770	26
510	20230731	114400	1128381400	9770	9740	9800	9740	4227
511	20230731	114300	1086973750	9730	9740	9740	9730	12
512	20230731	114200	1086856900	9740	9740	9740	9740	2
513	20230731	114100	1086837420	9740	9720	9740	9720	142
514	20230731	114000	1085456980	9710	9710	9710	9710	0
515	20230731	113900	1085456980	9710	9710	9710	9710	0
516	20230731	113800	1085456980	9710	9710	9710	9710	0
517	20230731	113700	1085456980	9710	9710	9710	9710	0
518	20230731	113600	1085456980	9710	9710	9710	9710	0
519	20230731	113500	1085456980	9710	9710	9710	9710	0
520	20230731	113400	1085456980	9710	9710	9710	9710	109
521	20230731	113300	1084398590	9710	9710	9710	9710	373
522	20230731	113200	1080776760	9710	9710	9710	9710	46
523	20230731	113100	1080330100	9710	9730	9730	9710	700
524	20230731	113000	1073532390	9730	9730	9730	9730	2
525	20230731	112900	1073512930	9720	9750	9750	9720	700
526	20230731	112800	1066701120	9750	9750	9750	9750	64
527	20230731	112700	1066077120	9750	9760	9760	9750	242
528	20230731	112600	1063716110	9760	9760	9760	9760	209
529	20230731	112500	1061676270	9760	9770	9770	9760	603
530	20230731	112400	1055786290	9820	9820	9820	9820	0
531	20230731	112300	1055786290	9820	9820	9820	9820	2
532	20230731	112200	1055766650	9760	9820	9820	9760	1004
533	20230731	112100	1045907490	9820	9750	9820	9750	232
534	20230731	112000	1043643950	9850	9790	9850	9790	2001
535	20230731	111900	1023963580	9750	9750	9750	9750	78
536	20230731	111800	1023203080	9820	9820	9820	9820	21
537	20230731	111700	1022996860	9820	9740	9820	9740	146
538	20230731	111600	1021570820	9840	9750	9850	9750	1031
539	20230731	111500	1011459180	9730	9730	9730	9730	0
540	20230731	111400	1011459180	9730	9730	9730	9730	1071
541	20230731	111300	1001038350	9740	9750	9750	9740	1455
542	20230731	111200	986852610	9750	9750	9750	9750	1
543	20230731	111100	986842860	9760	9760	9760	9760	64
544	20230731	111000	986218220	9750	9750	9750	9750	360
545	20230731	110900	982708220	9750	9730	9750	9730	243
546	20230731	110800	980339130	9730	9730	9730	9730	323
547	20230731	110700	977196340	9730	9730	9730	9730	130
548	20230731	110600	975931440	9750	9750	9750	9750	0
549	20230731	110500	975931440	9750	9760	9760	9750	110
550	20230731	110400	974857940	9730	9730	9730	9730	1
551	20230731	110300	974848210	9730	9730	9730	9730	77
552	20230731	110200	974099000	9730	9700	9760	9700	236
553	20230731	110100	971806880	9700	9700	9700	9700	1
554	20230731	110000	971797180	9650	9650	9650	9650	0
555	20230731	105900	971797180	9650	9680	9680	9650	1665
556	20230731	105800	955717700	9680	9700	9700	9680	1000
557	20230731	105700	946018740	9700	9700	9710	9700	70
558	20230731	105600	945339660	9700	9700	9700	9700	170
559	20230731	105500	943690660	9690	9690	9690	9690	1
560	20230731	105400	943680970	9700	9700	9700	9700	755
561	20230731	105300	936357470	9700	9690	9700	9680	312
562	20230731	105200	933331910	9680	9710	9710	9680	322
563	20230731	105100	930210690	9710	9710	9710	9710	5
564	20230731	105000	930162140	9710	9710	9710	9710	1
565	20230731	104900	930152430	9700	9700	9700	9700	29
566	20230731	104800	929871130	9700	9700	9700	9700	22
567	20230731	104700	929657730	9690	9700	9700	9690	150
568	20230731	104600	928203730	9700	9750	9750	9690	3026
569	20230731	104500	898809490	9750	9750	9750	9730	165
570	20230731	104400	897201780	9750	9760	9760	9750	724
571	20230731	104300	890140640	9770	9770	9770	9770	121
572	20230731	104200	888958470	9770	9800	9800	9770	11
573	20230731	104100	888850940	9800	9800	9800	9800	0
574	20230731	104000	888850940	9800	9800	9800	9800	0
575	20230731	103900	888850940	9800	9800	9800	9800	1
576	20230731	103800	888841140	9810	9810	9810	9810	1211
577	20230731	103700	876961230	9810	9810	9810	9810	1
578	20230731	103600	876951420	9810	9810	9810	9810	99
579	20230731	103500	875980230	9810	9800	9810	9800	2078
580	20230731	103400	855595250	9800	9780	9800	9780	5112
581	20230731	103300	805510050	9780	9790	9790	9780	46
582	20230731	103200	805060120	9720	9770	9770	9720	1382
583	20230731	103100	791595640	9780	9780	9780	9780	642
584	20230731	103000	785316880	9780	9780	9780	9780	13
585	20230731	102900	785189740	9760	9760	9760	9760	0
586	20230731	102800	785189740	9760	9780	9780	9760	1148
587	20230731	102700	773970930	9790	9790	9790	9790	292
588	20230731	102600	771112250	9790	9790	9790	9790	0
589	20230731	102500	771112250	9790	9790	9790	9790	1
590	20230731	102400	771102460	9800	9780	9800	9780	45
591	20230731	102300	770662340	9780	9800	9810	9780	1952
592	20230731	102200	751557390	9800	9770	9800	9770	196
593	20230731	102100	749638890	9770	9770	9770	9760	24
594	20230731	102000	749404420	9770	9770	9770	9770	14
595	20230731	101900	749267640	9770	9770	9770	9770	78
596	20230731	101800	748505580	9770	9760	9770	9760	126
597	20230731	101700	747275620	9760	9760	9760	9760	1
598	20230731	101600	747265860	9760	9760	9760	9760	5
599	20230731	101500	747217060	9760	9760	9760	9760	1
600	20230731	101400	747207300	9740	9740	9740	9740	0
601	20230731	101300	747207300	9740	9740	9760	9740	7
602	20230731	101200	747139070	9760	9760	9760	9760	0
603	20230731	101100	747139070	9760	9750	9760	9740	34
604	20230731	101000	746807680	9740	9740	9740	9740	0
605	20230731	100900	746807680	9740	9740	9740	9740	81
606	20230731	100800	746018740	9750	9760	9760	9750	455
607	20230731	100700	741582020	9760	9770	9770	9760	9
608	20230731	100600	741494120	9780	9770	9780	9770	159
609	20230731	100500	739940670	9760	9760	9760	9760	103
610	20230731	100400	738935390	9750	9750	9750	9750	449
611	20230731	100300	734557640	9750	9750	9750	9750	106
612	20230731	100200	733524140	9740	9740	9740	9740	15
613	20230731	100100	733378040	9730	9730	9730	9730	4
614	20230731	100000	733339120	9730	9730	9730	9730	11
615	20230731	095900	733232090	9730	9730	9730	9730	433
616	20230731	095800	729019000	9700	9700	9700	9700	0
617	20230731	095700	729019000	9700	9690	9700	9690	860
618	20230731	095600	720684340	9690	9690	9690	9690	153
619	20230731	095500	719201770	9670	9670	9690	9670	25
620	20230731	095400	718959820	9660	9660	9660	9660	0
621	20230731	095300	718959820	9660	9660	9660	9640	221
622	20230731	095200	716828220	9660	9670	9670	9660	211
623	20230731	095100	714789450	9660	9660	9670	9660	499
624	20230731	095000	709968910	9660	9660	9660	9660	2
625	20230731	094900	709949590	9660	9650	9660	9650	100
626	20230731	094800	708983610	9650	9650	9650	9640	77
627	20230731	094700	708240870	9650	9660	9660	9650	1540
628	20230731	094600	693378870	9650	9670	9670	9650	1372
629	20230731	094500	680122770	9670	9690	9730	9670	1197
630	20230731	094400	668542910	9690	9690	9690	9690	10
631	20230731	094300	668446010	9750	9750	9750	9750	200
632	20230731	094200	666496010	9750	9710	9750	9710	509
633	20230731	094100	661538670	9710	9670	9710	9670	386
634	20230731	094000	657805810	9670	9720	9730	9670	714
635	20230731	093900	650875540	9730	9730	9730	9730	221
636	20230731	093800	648725210	9730	9730	9730	9730	61
637	20230731	093700	648131680	9710	9710	9710	9710	1001
638	20230731	093600	638411970	9670	9690	9690	9670	52
639	20230731	093500	637909090	9690	9700	9710	9690	100
640	20230731	093400	636939150	9720	9720	9720	9720	1
641	20230731	093300	636929430	9720	9730	9730	9720	158
642	20230731	093200	635393470	9720	9670	9720	9670	873
643	20230731	093100	626919230	9670	9650	9670	9650	91
644	20230731	093000	626039780	9640	9600	9640	9570	2175
645	20230731	092900	605163870	9610	9600	9610	9600	1135
646	20230731	092800	594267530	9610	9640	9640	9610	292
647	20230731	092700	591454720	9640	9620	9640	9610	1384
648	20230731	092600	578140920	9620	9650	9650	9620	2655
649	20230731	092500	552531990	9660	9660	9670	9660	1024
650	20230731	092400	542639950	9660	9690	9690	9660	589
651	20230731	092300	536939380	9690	9690	9690	9690	91
652	20230731	092200	536057590	9690	9700	9700	9660	1211
653	20230731	092100	524333570	9710	9700	9710	9660	811
654	20230731	092000	516482330	9700	9740	9740	9700	376
655	20230731	091900	512829050	9750	9750	9750	9750	74
656	20230731	091800	512107550	9750	9750	9750	9750	150
657	20230731	091700	510645050	9750	9670	9830	9670	1189
658	20230731	091600	499023500	9660	9700	9700	9660	2097
659	20230731	091500	478711440	9690	9700	9720	9690	1969
660	20230731	091400	459610650	9700	9710	9740	9700	3894
661	20230731	091300	421806980	9730	9880	9880	9730	6729
662	20230731	091200	355924080	9870	9870	9900	9850	2883
663	20230731	091100	327498840	9880	9900	9910	9880	2157
664	20230731	091000	306156080	9900	9890	9910	9880	1444
665	20230731	090900	291866880	9880	9870	9880	9870	3504
666	20230731	090800	257280330	9880	9890	9890	9870	115
667	20230731	090700	256144230	9880	9880	9890	9880	437
668	20230731	090600	251826400	9900	9900	9910	9880	371
669	20230731	090500	248154320	9900	9890	9910	9880	777
670	20230731	090400	240461040	9890	9920	9940	9890	3916
671	20230731	090300	201684760	9920	9920	9930	9920	1308
672	20230731	090200	188705230	9910	9900	9920	9900	3424
673	20230731	090100	154802480	9920	9890	9920	9870	4551
674	20230731	090000	109731620	9870	9900	9900	9870	11090